NASDAQ OMX Global Water TR (GRNWATERLX)

🏛️ 미국 →
3,187.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:29 3,172.60 3,172.67 3,172.48 3,172.66 0.0K
09:30 3,167.54 3,167.88 3,167.11 3,167.86 0.0K
09:31 3,167.80 3,168.19 3,167.52 3,168.16 0.0K
09:32 3,168.16 3,168.31 3,167.29 3,168.31 0.0K
09:33 3,168.22 3,168.45 3,168.12 3,168.43 0.0K
09:34 3,168.58 3,168.88 3,168.42 3,168.83 0.0K
09:35 3,168.94 3,169.60 3,168.62 3,169.60 0.0K
09:36 3,169.56 3,169.56 3,168.56 3,169.08 0.0K
09:37 3,168.93 3,169.19 3,168.39 3,168.53 0.0K
09:38 3,168.52 3,168.96 3,168.18 3,168.18 0.0K
09:39 3,168.52 3,168.52 3,167.50 3,167.60 0.0K
09:40 3,167.36 3,167.54 3,166.24 3,166.43 0.0K
09:41 3,166.52 3,166.88 3,165.94 3,165.87 0.0K
09:42 3,165.90 3,166.82 3,165.84 3,166.34 0.0K
09:43 3,166.45 3,166.56 3,165.02 3,165.21 0.0K
09:44 3,165.17 3,165.17 3,164.42 3,164.59 0.0K
09:45 3,164.68 3,165.47 3,164.58 3,165.47 0.0K
09:46 3,165.50 3,165.63 3,163.67 3,163.96 0.0K
09:47 3,163.93 3,165.17 3,163.93 3,165.17 0.0K
09:48 3,164.80 3,165.65 3,164.74 3,165.65 0.0K
09:49 3,165.75 3,165.87 3,165.43 3,165.94 0.0K
09:50 3,165.97 3,166.25 3,165.49 3,166.14 0.0K
09:51 3,166.14 3,166.98 3,166.14 3,166.59 0.0K
09:52 3,166.58 3,166.71 3,166.09 3,166.25 0.0K
09:53 3,166.20 3,166.31 3,165.42 3,165.42 0.0K
09:54 3,165.46 3,165.58 3,164.61 3,164.75 0.0K
09:55 3,164.67 3,165.42 3,164.33 3,165.42 0.0K
09:56 3,165.42 3,165.46 3,164.64 3,164.60 0.0K
09:57 3,164.63 3,165.18 3,164.29 3,165.00 0.0K
09:58 3,164.85 3,164.85 3,163.67 3,163.74 0.0K
09:59 3,163.82 3,164.37 3,163.82 3,164.33 0.0K
10:00 3,164.50 3,165.39 3,162.64 3,162.69 0.0K
10:01 3,162.30 3,162.50 3,161.24 3,162.06 0.0K
10:02 3,161.97 3,162.68 3,161.97 3,162.06 0.0K
10:03 3,162.00 3,162.16 3,161.78 3,162.13 0.0K
10:04 3,162.24 3,163.22 3,162.24 3,163.22 0.0K
10:05 3,163.16 3,164.13 3,163.16 3,163.81 0.0K
10:06 3,163.90 3,164.66 3,163.80 3,164.63 0.0K
10:07 3,164.60 3,165.36 3,164.46 3,165.42 0.0K
10:08 3,165.33 3,165.40 3,164.90 3,164.90 0.0K
10:09 3,165.03 3,165.55 3,165.03 3,165.20 0.0K
10:10 3,165.38 3,165.57 3,164.84 3,165.45 0.0K
10:11 3,165.34 3,166.17 3,165.23 3,166.04 0.0K
10:12 3,166.01 3,166.01 3,165.16 3,165.16 0.0K
10:13 3,165.01 3,165.06 3,164.53 3,164.53 0.0K
10:14 3,164.54 3,165.05 3,164.54 3,164.53 0.0K
10:15 3,164.60 3,165.77 3,164.60 3,165.77 0.0K
10:16 3,165.89 3,165.89 3,165.34 3,165.50 0.0K
10:17 3,165.40 3,165.45 3,164.93 3,165.18 0.0K
10:18 3,165.04 3,165.04 3,164.52 3,165.01 0.0K
10:19 3,165.02 3,165.06 3,164.74 3,164.91 0.0K
10:20 3,164.92 3,165.35 3,164.92 3,165.25 0.0K
10:21 3,165.30 3,165.61 3,165.23 3,165.23 0.0K
10:22 3,165.08 3,165.08 3,164.52 3,164.63 0.0K
10:23 3,164.71 3,165.30 3,164.71 3,165.07 0.0K
10:24 3,165.00 3,165.95 3,165.00 3,165.94 0.0K
10:25 3,166.54 3,167.05 3,166.54 3,166.64 0.0K
10:26 3,166.60 3,166.99 3,166.60 3,166.60 0.0K
10:27 3,166.61 3,166.66 3,166.32 3,166.52 0.0K
10:28 3,166.65 3,166.65 3,166.34 3,166.33 0.0K
10:29 3,166.01 3,166.01 3,165.53 3,165.53 0.0K
10:30 3,165.55 3,166.27 3,165.55 3,166.14 0.0K
10:31 3,166.17 3,166.74 3,166.11 3,166.50 0.0K
10:32 3,166.63 3,166.97 3,166.63 3,166.78 0.0K
10:33 3,166.76 3,166.76 3,166.24 3,166.76 0.0K
10:34 3,166.89 3,167.27 3,166.89 3,167.03 0.0K
10:35 3,167.01 3,167.20 3,166.80 3,167.08 0.0K
10:36 3,167.07 3,167.07 3,166.47 3,166.57 0.0K
10:37 3,166.61 3,166.61 3,166.34 3,166.36 0.0K
10:38 3,166.32 3,166.46 3,165.71 3,165.78 0.0K
10:39 3,165.78 3,166.42 3,165.74 3,166.42 0.0K
10:40 3,166.42 3,166.51 3,165.30 3,165.30 0.0K
10:41 3,165.37 3,165.37 3,164.64 3,164.84 0.0K
10:42 3,164.83 3,164.96 3,164.54 3,164.54 0.0K
10:43 3,164.46 3,164.88 3,164.43 3,164.73 0.0K
10:44 3,164.80 3,165.36 3,164.69 3,165.36 0.0K
10:45 3,165.49 3,165.68 3,165.43 3,165.59 0.0K
10:46 3,165.59 3,165.59 3,164.85 3,164.85 0.0K
10:47 3,164.95 3,165.05 3,164.76 3,164.99 0.0K
10:48 3,164.83 3,164.97 3,164.12 3,164.75 0.0K
10:49 3,164.61 3,164.97 3,164.61 3,164.61 0.0K
10:50 3,164.62 3,164.62 3,162.94 3,162.90 0.0K
10:51 3,162.98 3,162.98 3,162.72 3,162.90 0.0K
10:52 3,162.93 3,163.55 3,162.78 3,163.58 0.0K
10:53 3,163.60 3,164.06 3,163.60 3,163.90 0.0K
10:54 3,164.13 3,164.41 3,164.02 3,164.02 0.0K
10:55 3,164.08 3,164.26 3,164.03 3,164.18 0.0K
10:56 3,164.27 3,164.57 3,164.12 3,164.20 0.0K
10:57 3,164.24 3,164.24 3,163.97 3,164.15 0.0K
10:58 3,164.29 3,164.40 3,164.04 3,164.04 0.0K
10:59 3,163.90 3,163.99 3,163.54 3,163.80 0.0K
11:00 3,163.89 3,163.95 3,163.72 3,163.95 0.0K
11:01 3,163.89 3,164.11 3,163.83 3,164.04 0.0K
11:02 3,164.09 3,164.25 3,163.83 3,163.83 0.0K
11:03 3,163.73 3,163.78 3,163.31 3,163.39 0.0K
11:04 3,163.31 3,163.36 3,162.84 3,162.87 0.0K
11:05 3,162.94 3,163.59 3,162.94 3,163.59 0.0K
11:06 3,163.63 3,163.78 3,163.38 3,163.54 0.0K
11:07 3,163.55 3,163.55 3,162.93 3,162.93 0.0K
11:08 3,162.86 3,162.86 3,162.27 3,162.48 0.0K
11:09 3,162.24 3,162.45 3,162.06 3,162.42 0.0K
11:10 3,162.52 3,162.75 3,162.10 3,162.10 0.0K
11:11 3,162.30 3,162.41 3,162.10 3,162.34 0.0K
11:12 3,162.40 3,162.40 3,161.91 3,162.26 0.0K
11:13 3,162.41 3,163.18 3,162.32 3,163.02 0.0K
11:14 3,163.11 3,163.34 3,162.93 3,163.34 0.0K
11:15 3,163.40 3,163.75 3,163.40 3,163.81 0.0K
11:16 3,163.86 3,164.22 3,163.73 3,164.14 0.0K
11:17 3,164.04 3,164.47 3,163.92 3,164.35 0.0K
11:18 3,164.51 3,164.57 3,164.00 3,163.95 0.0K
11:19 3,164.08 3,164.08 3,163.79 3,163.84 0.0K
11:20 3,163.86 3,164.40 3,163.80 3,164.34 0.0K
11:21 3,164.28 3,164.28 3,163.19 3,163.19 0.0K
11:22 3,163.09 3,163.20 3,162.81 3,162.81 0.0K
11:23 3,162.77 3,162.77 3,162.27 3,162.47 0.0K
11:24 3,162.49 3,162.70 3,162.23 3,162.20 0.0K
11:25 3,162.21 3,162.33 3,162.04 3,162.23 0.0K
11:26 3,162.21 3,162.27 3,161.71 3,161.75 0.0K
11:27 3,161.73 3,161.73 3,161.03 3,161.04 0.0K
11:28 3,160.89 3,161.08 3,160.89 3,160.97 0.0K
11:29 3,160.93 3,161.55 3,160.93 3,161.37 0.0K
11:30 3,161.23 3,161.35 3,161.14 3,161.09 0.0K
11:31 3,161.03 3,161.16 3,160.60 3,160.67 0.0K
11:32 3,160.86 3,160.86 3,160.42 3,160.88 0.0K
11:33 3,160.67 3,160.67 3,160.29 3,160.63 0.0K
11:34 3,160.64 3,161.74 3,160.64 3,161.59 0.0K
11:35 3,161.67 3,162.38 3,161.67 3,162.38 0.0K
11:36 3,162.40 3,162.88 3,162.32 3,162.68 0.0K
11:37 3,162.71 3,163.10 3,162.71 3,163.05 0.0K
11:38 3,163.04 3,163.04 3,162.49 3,162.67 0.0K
11:39 3,162.73 3,163.16 3,162.73 3,163.19 0.0K
11:40 3,163.23 3,163.53 3,163.02 3,163.37 0.0K
11:41 3,163.32 3,163.35 3,163.03 3,163.03 0.0K
11:42 3,163.04 3,163.04 3,162.72 3,162.79 0.0K
11:43 3,162.82 3,163.55 3,162.82 3,163.45 0.0K
11:44 3,163.46 3,163.56 3,163.18 3,163.20 0.0K
11:45 3,163.21 3,163.42 3,163.21 3,163.42 0.0K
11:46 3,163.46 3,163.46 3,163.40 3,163.48 0.0K
11:47 3,163.51 3,163.97 3,163.44 3,163.92 0.0K
11:48 3,163.97 3,164.16 3,163.92 3,163.99 0.0K
11:49 3,164.05 3,164.15 3,164.04 3,164.02 0.0K
11:50 3,164.06 3,164.06 3,163.72 3,163.72 0.0K
11:51 3,163.72 3,164.02 3,163.72 3,163.86 0.0K
11:52 3,163.79 3,163.85 3,163.37 3,163.46 0.0K
11:53 3,163.48 3,163.48 3,163.02 3,163.10 0.0K
11:54 3,163.06 3,163.15 3,163.00 3,163.18 0.0K
11:55 3,163.17 3,163.26 3,163.03 3,163.15 0.0K
11:56 3,163.06 3,163.45 3,163.03 3,163.45 0.0K
11:57 3,163.38 3,163.47 3,163.21 3,163.16 0.0K
11:58 3,163.16 3,163.16 3,162.82 3,163.17 0.0K
11:59 3,163.11 3,163.17 3,162.62 3,162.70 0.0K
12:00 3,162.61 3,163.30 3,162.61 3,163.18 0.0K
12:01 3,163.16 3,163.41 3,163.04 3,163.38 0.0K
12:02 3,163.41 3,163.41 3,162.80 3,162.89 0.0K
12:03 3,162.89 3,163.19 3,162.89 3,163.08 0.0K
12:04 3,163.19 3,163.19 3,162.69 3,162.70 0.0K
12:05 3,162.73 3,162.91 3,162.73 3,162.71 0.0K
12:06 3,162.74 3,163.16 3,162.74 3,162.99 0.0K
12:07 3,163.09 3,163.66 3,163.09 3,163.72 0.0K
12:08 3,163.76 3,163.76 3,163.53 3,163.57 0.0K
12:09 3,163.54 3,163.85 3,163.54 3,163.88 0.0K
12:10 3,164.02 3,164.08 3,163.63 3,163.62 0.0K
12:11 3,163.50 3,163.66 3,163.50 3,163.62 0.0K
12:12 3,163.67 3,163.77 3,163.54 3,163.77 0.0K
12:13 3,163.74 3,163.76 3,163.34 3,163.49 0.0K
12:14 3,163.57 3,163.57 3,163.38 3,163.44 0.0K
12:15 3,163.46 3,163.55 3,163.16 3,163.29 0.0K
12:16 3,163.16 3,163.27 3,162.63 3,162.82 0.0K
12:17 3,162.83 3,162.83 3,162.59 3,162.61 0.0K
12:18 3,162.65 3,162.65 3,162.44 3,162.45 0.0K
12:19 3,162.44 3,162.55 3,161.83 3,162.00 0.0K
12:20 3,161.88 3,162.21 3,161.81 3,162.07 0.0K
12:21 3,162.06 3,162.17 3,162.04 3,162.09 0.0K
12:22 3,162.09 3,162.15 3,161.21 3,161.35 0.0K
12:23 3,161.34 3,161.66 3,161.34 3,161.42 0.0K
12:24 3,161.37 3,161.37 3,161.18 3,161.43 0.0K
12:25 3,161.53 3,161.78 3,161.34 3,161.37 0.0K
12:26 3,161.48 3,161.48 3,161.12 3,161.14 0.0K
12:27 3,161.06 3,161.39 3,160.88 3,160.96 0.0K
12:28 3,161.12 3,161.12 3,160.94 3,160.96 0.0K
12:29 3,160.87 3,160.87 3,160.58 3,160.73 0.0K
12:30 3,160.59 3,161.26 3,160.59 3,161.23 0.0K
12:31 3,161.28 3,161.66 3,161.11 3,161.71 0.0K
12:32 3,161.72 3,162.11 3,161.59 3,162.11 0.0K
12:33 3,162.05 3,162.55 3,162.05 3,162.54 0.0K
12:34 3,162.56 3,162.56 3,162.32 3,162.55 0.0K
12:35 3,162.61 3,162.61 3,162.12 3,162.16 0.0K
12:36 3,162.22 3,162.25 3,162.02 3,162.03 0.0K
12:37 3,162.04 3,162.21 3,162.04 3,162.14 0.0K
12:38 3,162.04 3,162.57 3,162.04 3,162.50 0.0K
12:39 3,162.56 3,162.80 3,162.53 3,162.72 0.0K
12:40 3,162.72 3,162.72 3,161.99 3,161.99 0.0K
12:41 3,161.95 3,162.17 3,161.82 3,161.82 0.0K
12:42 3,161.87 3,162.37 3,161.83 3,162.35 0.0K
12:43 3,162.35 3,162.35 3,162.03 3,162.08 0.0K
12:44 3,162.05 3,162.05 3,161.01 3,161.10 0.0K
12:45 3,161.05 3,161.05 3,160.83 3,160.90 0.0K
12:46 3,160.86 3,160.96 3,160.77 3,160.99 0.0K
12:47 3,160.98 3,160.98 3,160.62 3,160.75 0.0K
12:48 3,160.80 3,160.97 3,160.69 3,160.83 0.0K
12:49 3,160.82 3,160.82 3,160.26 3,160.27 0.0K
12:50 3,160.32 3,160.67 3,160.23 3,160.62 0.0K
12:51 3,160.55 3,160.55 3,160.01 3,160.16 0.0K
12:52 3,160.22 3,160.56 3,160.22 3,160.56 0.0K
12:53 3,160.58 3,160.58 3,160.33 3,160.35 0.0K
12:54 3,160.31 3,160.78 3,160.31 3,160.71 0.0K
12:55 3,160.74 3,160.87 3,160.63 3,160.71 0.0K
12:56 3,160.78 3,161.18 3,160.54 3,161.18 0.0K
12:57 3,161.24 3,161.25 3,161.12 3,161.10 0.0K
12:58 3,161.08 3,161.16 3,161.03 3,161.04 0.0K
12:59 3,161.02 3,161.08 3,160.93 3,160.92 0.0K
13:00 3,160.79 3,160.98 3,160.79 3,160.91 0.0K
13:01 3,160.89 3,161.06 3,160.89 3,161.11 0.0K
13:02 3,161.13 3,161.13 3,160.74 3,160.78 0.0K
13:03 3,160.76 3,160.85 3,160.53 3,160.57 0.0K
13:04 3,160.51 3,160.51 3,160.14 3,160.14 0.0K
13:05 3,160.06 3,160.17 3,160.06 3,160.10 0.0K
13:06 3,159.98 3,160.25 3,159.88 3,160.22 0.0K
13:07 3,160.38 3,160.67 3,160.30 3,160.67 0.0K
13:08 3,160.63 3,161.26 3,160.63 3,161.25 0.0K
13:09 3,161.21 3,161.37 3,161.21 3,161.27 0.0K
13:10 3,161.29 3,161.43 3,161.13 3,161.27 0.0K
13:11 3,161.20 3,161.28 3,161.20 3,161.20 0.0K
13:12 3,161.20 3,161.72 3,161.20 3,161.72 0.0K
13:13 3,161.66 3,162.19 3,161.66 3,162.15 0.0K
13:14 3,162.19 3,162.68 3,162.19 3,162.63 0.0K
13:15 3,162.60 3,162.77 3,161.92 3,161.92 0.0K
13:16 3,162.03 3,162.07 3,161.71 3,162.01 0.0K
13:17 3,162.04 3,162.29 3,162.04 3,162.31 0.0K
13:18 3,162.25 3,162.25 3,161.93 3,161.94 0.0K
13:19 3,161.81 3,161.97 3,161.74 3,161.91 0.0K
13:20 3,161.83 3,161.92 3,161.11 3,161.16 0.0K
13:21 3,161.09 3,161.09 3,160.01 3,160.01 0.0K
13:22 3,160.10 3,160.10 3,159.40 3,159.40 0.0K
13:23 3,159.39 3,159.57 3,159.39 3,159.48 0.0K
13:24 3,159.47 3,159.65 3,159.47 3,159.54 0.0K
13:25 3,159.48 3,159.85 3,159.41 3,159.85 0.0K
13:26 3,159.89 3,160.07 3,159.89 3,160.01 0.0K
13:27 3,160.00 3,160.15 3,159.93 3,159.92 0.0K
13:28 3,159.98 3,159.98 3,159.40 3,159.47 0.0K
13:29 3,159.44 3,159.66 3,159.34 3,159.56 0.0K
13:30 3,159.41 3,159.50 3,159.01 3,159.06 0.0K
13:31 3,159.08 3,159.21 3,159.00 3,159.14 0.0K
13:32 3,159.11 3,159.11 3,158.73 3,158.73 0.0K
13:33 3,158.58 3,158.77 3,158.52 3,158.49 0.0K
13:34 3,158.07 3,158.29 3,157.86 3,157.87 0.0K
13:35 3,158.01 3,158.01 3,157.31 3,157.55 0.0K
13:36 3,157.55 3,157.65 3,157.53 3,157.73 0.0K
13:37 3,157.78 3,157.97 3,157.61 3,157.97 0.0K
13:38 3,158.01 3,158.88 3,158.01 3,158.88 0.0K
13:39 3,158.87 3,158.87 3,158.60 3,158.68 0.0K
13:40 3,158.60 3,158.76 3,158.60 3,158.65 0.0K
13:41 3,158.68 3,158.68 3,158.46 3,158.58 0.0K
13:42 3,158.63 3,158.83 3,158.63 3,158.80 0.0K
13:43 3,158.81 3,158.97 3,158.63 3,158.61 0.0K
13:44 3,158.77 3,159.09 3,158.63 3,159.09 0.0K
13:45 3,159.13 3,159.29 3,158.88 3,159.06 0.0K
13:46 3,158.99 3,159.07 3,158.83 3,158.89 0.0K
13:47 3,158.90 3,158.90 3,158.68 3,158.83 0.0K
13:48 3,158.80 3,158.87 3,158.50 3,158.65 0.0K
13:49 3,158.58 3,158.77 3,158.00 3,158.00 0.0K
13:50 3,157.99 3,158.25 3,157.93 3,158.25 0.0K
13:51 3,158.21 3,158.21 3,157.52 3,157.65 0.0K
13:52 3,157.67 3,158.06 3,157.67 3,157.95 0.0K
13:53 3,158.24 3,158.44 3,157.91 3,158.44 0.0K
13:54 3,158.49 3,158.58 3,158.44 3,158.56 0.0K
13:55 3,158.60 3,158.68 3,158.32 3,158.52 0.0K
13:56 3,158.52 3,158.52 3,158.04 3,158.04 0.0K
13:57 3,158.02 3,158.02 3,157.60 3,157.85 0.0K
13:58 3,157.74 3,157.80 3,157.33 3,157.26 0.0K
13:59 3,156.55 3,156.66 3,156.31 3,156.31 0.0K
14:00 3,156.37 3,156.68 3,156.16 3,156.62 0.0K
14:01 3,156.57 3,156.57 3,155.88 3,155.88 0.0K
14:02 3,155.88 3,155.88 3,155.49 3,155.49 0.0K
14:03 3,155.47 3,155.86 3,155.47 3,155.60 0.0K
14:04 3,155.84 3,155.87 3,154.47 3,154.47 0.0K
14:05 3,154.63 3,154.89 3,154.51 3,154.89 0.0K
14:06 3,154.88 3,154.98 3,154.71 3,154.98 0.0K
14:07 3,154.80 3,154.91 3,154.44 3,154.40 0.0K
14:08 3,154.34 3,154.37 3,154.22 3,154.21 0.0K
14:09 3,154.28 3,154.28 3,154.02 3,154.14 0.0K
14:10 3,154.17 3,154.17 3,153.90 3,153.99 0.0K
14:11 3,153.97 3,154.16 3,153.97 3,154.02 0.0K
14:12 3,154.05 3,154.05 3,153.61 3,154.09 0.0K
14:13 3,154.17 3,154.75 3,154.12 3,154.75 0.0K
14:14 3,154.79 3,155.07 3,154.72 3,154.80 0.0K
14:15 3,154.70 3,155.65 3,154.70 3,155.67 0.0K
14:16 3,155.57 3,156.69 3,155.53 3,156.66 0.0K
14:17 3,156.65 3,156.81 3,156.65 3,156.76 0.0K
14:18 3,156.70 3,156.75 3,156.62 3,156.84 0.0K
14:19 3,156.89 3,156.89 3,156.83 3,156.84 0.0K
14:20 3,156.83 3,156.95 3,156.73 3,156.92 0.0K
14:21 3,156.95 3,157.39 3,156.92 3,157.40 0.0K
14:22 3,157.38 3,157.56 3,157.34 3,157.54 0.0K
14:23 3,157.58 3,157.58 3,157.04 3,157.04 0.0K
14:24 3,157.00 3,157.06 3,156.92 3,156.92 0.0K
14:25 3,156.86 3,156.86 3,156.65 3,156.69 0.0K
14:26 3,156.85 3,156.97 3,156.84 3,156.85 0.0K
14:27 3,156.84 3,156.85 3,156.39 3,156.39 0.0K
14:28 3,156.44 3,156.58 3,156.44 3,156.53 0.0K
14:29 3,156.59 3,156.85 3,156.59 3,156.79 0.0K
14:30 3,156.80 3,156.88 3,156.62 3,156.62 0.0K
14:31 3,156.59 3,156.75 3,156.51 3,156.45 0.0K
14:32 3,156.48 3,156.65 3,156.48 3,156.69 0.0K
14:33 3,156.65 3,156.65 3,156.34 3,156.34 0.0K
14:34 3,156.34 3,156.68 3,156.34 3,156.62 0.0K
14:35 3,156.64 3,157.00 3,156.64 3,156.80 0.0K
14:36 3,156.79 3,156.79 3,156.59 3,156.80 0.0K
14:37 3,156.66 3,157.41 3,156.66 3,157.41 0.0K
14:38 3,157.38 3,157.57 3,157.31 3,157.33 0.0K
14:39 3,157.38 3,157.45 3,157.30 3,157.45 0.0K
14:40 3,157.51 3,158.30 3,157.51 3,158.16 0.0K
14:41 3,158.08 3,158.35 3,158.08 3,158.36 0.0K
14:42 3,158.38 3,158.49 3,158.34 3,158.49 0.0K
14:43 3,158.44 3,159.26 3,158.44 3,159.20 0.0K
14:44 3,159.26 3,159.26 3,158.84 3,158.89 0.0K
14:45 3,158.97 3,159.17 3,158.73 3,158.73 0.0K
14:46 3,158.64 3,158.81 3,158.64 3,158.62 0.0K
14:47 3,158.61 3,158.65 3,158.27 3,158.25 0.0K
14:48 3,158.33 3,158.58 3,158.33 3,158.58 0.0K
14:49 3,158.63 3,158.93 3,158.54 3,158.57 0.0K
14:50 3,158.59 3,158.80 3,158.54 3,158.70 0.0K
14:51 3,158.75 3,158.75 3,158.53 3,158.53 0.0K
14:52 3,158.54 3,158.75 3,158.54 3,158.50 0.0K
14:53 3,158.41 3,158.75 3,158.41 3,158.72 0.0K
14:54 3,158.70 3,158.81 3,158.57 3,158.57 0.0K
14:55 3,158.58 3,158.98 3,158.52 3,158.89 0.0K
14:56 3,158.94 3,158.95 3,158.37 3,158.37 0.0K
14:57 3,158.38 3,158.46 3,158.22 3,158.25 0.0K
14:58 3,158.25 3,158.25 3,158.02 3,158.21 0.0K
14:59 3,158.44 3,158.57 3,158.44 3,158.52 0.0K
15:00 3,158.41 3,158.46 3,158.24 3,158.27 0.0K
15:01 3,158.34 3,158.36 3,157.86 3,157.86 0.0K
15:02 3,157.80 3,157.93 3,157.63 3,157.57 0.0K
15:03 3,157.62 3,157.62 3,157.28 3,157.35 0.0K
15:04 3,157.34 3,157.45 3,157.34 3,157.33 0.0K
15:05 3,157.38 3,157.46 3,157.24 3,157.23 0.0K
15:06 3,157.12 3,157.36 3,157.12 3,157.23 0.0K
15:07 3,157.27 3,157.27 3,157.09 3,157.12 0.0K
15:08 3,157.15 3,157.15 3,156.72 3,156.81 0.0K
15:09 3,156.78 3,156.87 3,156.78 3,156.88 0.0K
15:10 3,156.87 3,156.87 3,156.28 3,156.28 0.0K
15:11 3,156.27 3,156.37 3,156.27 3,156.39 0.0K
15:12 3,156.31 3,156.48 3,156.24 3,156.48 0.0K
15:13 3,156.55 3,156.68 3,156.53 3,156.67 0.0K
15:14 3,156.72 3,156.76 3,156.33 3,156.33 0.0K
15:15 3,156.40 3,156.75 3,156.40 3,156.78 0.0K
15:16 3,156.69 3,156.96 3,156.57 3,156.82 0.0K
15:17 3,156.86 3,156.86 3,156.52 3,156.49 0.0K
15:18 3,156.50 3,156.57 3,156.23 3,156.23 0.0K
15:19 3,156.23 3,156.23 3,155.90 3,155.91 0.0K
15:20 3,155.88 3,155.99 3,155.58 3,155.74 0.0K
15:21 3,155.67 3,155.67 3,155.34 3,155.37 0.0K
15:22 3,155.42 3,155.55 3,155.42 3,155.38 0.0K
15:23 3,155.36 3,155.65 3,155.29 3,155.49 0.0K
15:24 3,155.52 3,155.55 3,155.23 3,155.23 0.0K
15:25 3,155.25 3,155.35 3,155.13 3,155.23 0.0K
15:26 3,155.34 3,155.34 3,154.74 3,154.85 0.0K
15:27 3,154.87 3,155.20 3,154.83 3,155.17 0.0K
15:28 3,155.14 3,155.31 3,155.00 3,155.07 0.0K
15:29 3,155.15 3,155.40 3,155.03 3,155.40 0.0K
15:30 3,155.55 3,156.26 3,155.55 3,156.26 0.0K
15:31 3,156.31 3,156.55 3,156.24 3,156.54 0.0K
15:32 3,156.58 3,156.75 3,156.35 3,156.71 0.0K
15:33 3,156.62 3,156.86 3,156.52 3,156.78 0.0K
15:34 3,156.71 3,156.71 3,156.44 3,156.44 0.0K
15:35 3,156.59 3,156.67 3,156.33 3,156.38 0.0K
15:36 3,156.47 3,156.47 3,156.09 3,156.12 0.0K
15:37 3,156.13 3,156.13 3,155.87 3,156.06 0.0K
15:38 3,156.05 3,156.05 3,155.94 3,156.05 0.0K
15:39 3,156.09 3,156.65 3,155.84 3,156.63 0.0K
15:40 3,156.63 3,157.33 3,156.63 3,157.33 0.0K
15:41 3,157.27 3,157.27 3,157.04 3,157.07 0.0K
15:42 3,157.13 3,157.46 3,157.04 3,157.50 0.0K
15:43 3,157.48 3,157.56 3,157.39 3,157.56 0.0K
15:44 3,157.75 3,158.06 3,157.75 3,157.97 0.0K
15:45 3,157.98 3,158.05 3,157.71 3,157.72 0.0K
15:46 3,157.83 3,157.90 3,157.25 3,157.48 0.0K
15:47 3,157.59 3,158.65 3,157.59 3,158.69 0.0K
15:48 3,158.70 3,158.86 3,158.70 3,158.73 0.0K
15:49 3,158.70 3,159.18 3,158.70 3,159.18 0.0K
15:50 3,159.77 3,159.77 3,159.54 3,159.52 0.0K
15:51 3,159.52 3,159.78 3,159.52 3,159.78 0.0K
15:52 3,159.61 3,159.96 3,159.33 3,159.93 0.0K
15:53 3,159.92 3,160.91 3,159.92 3,160.91 0.0K
15:54 3,160.88 3,160.88 3,160.15 3,160.15 0.0K
15:55 3,159.68 3,159.68 3,157.61 3,158.52 0.0K
15:56 3,158.56 3,158.56 3,158.02 3,157.97 0.0K
15:57 3,158.02 3,158.36 3,157.83 3,157.83 0.0K
15:58 3,157.88 3,158.27 3,157.88 3,158.18 0.0K
15:59 3,158.28 3,159.66 3,157.81 3,159.66 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 3,182.30 3,188.80 3,181.10 3,187.60 0.0M
2025-09-26 3,158.40 3,176.40 3,151.70 3,174.80 0.0M
2025-09-25 3,194.47 3,195.15 3,153.60 3,159.67 0.0M
2025-09-24 3,220.93 3,221.70 3,190.39 3,196.88 0.0M
2025-09-23 3,223.33 3,235.66 3,218.13 3,221.18 0.0M
2025-09-22 3,215.62 3,227.63 3,202.25 3,222.33 0.0M
2025-09-19 3,228.24 3,229.08 3,209.18 3,215.91 0.0M
2025-09-18 3,211.60 3,233.72 3,204.36 3,225.83 0.0M
2025-09-17 3,223.40 3,246.95 3,204.47 3,210.07 0.0M
2025-09-16 3,229.78 3,239.08 3,214.50 3,224.88 0.0M
2025-09-15 3,216.57 3,232.08 3,215.33 3,223.51 0.0M
2025-09-12 3,241.35 3,247.41 3,216.32 3,216.32 0.0M
2025-09-11 3,196.63 3,244.20 3,193.11 3,241.88 0.0M
2025-09-10 3,198.56 3,215.42 3,191.86 3,198.84 0.0M
2025-09-09 3,252.78 3,254.28 3,192.84 3,199.50 0.0M
2025-09-08 3,237.38 3,253.38 3,236.10 3,249.25 0.0M
2025-09-05 3,214.93 3,257.14 3,213.62 3,237.17 0.0M
2025-09-04 3,167.55 3,206.48 3,165.11 3,203.86 0.0M
2025-09-03 3,152.51 3,167.14 3,148.68 3,164.46 0.0M
2025-09-02 3,206.26 3,207.41 3,150.58 3,160.89 0.0M
2025-09-01 3,217.35 3,220.19 3,205.06 3,207.28 0.0M
2025-08-29 3,238.91 3,240.61 3,221.61 3,224.81 0.0M
2025-08-28 3,247.16 3,250.44 3,234.46 3,241.09 0.0M
2025-08-27 3,236.23 3,244.10 3,222.05 3,237.37 0.0M
2025-08-26 3,244.17 3,245.18 3,230.44 3,241.35 0.0M
2025-08-25 3,283.78 3,285.34 3,244.43 3,251.05 0.0M
2025-08-22 3,229.35 3,293.45 3,225.14 3,284.14 0.0M
2025-08-21 3,251.01 3,254.53 3,230.38 3,231.67 0.0M
2025-08-20 3,251.40 3,265.03 3,245.30 3,255.40 0.0M
2025-08-19 3,247.80 3,275.95 3,247.00 3,267.64 0.0M
2025-08-18 3,262.20 3,266.79 3,249.18 3,252.68 0.0M
2025-08-17 3,263.68 3,264.26 3,264.26 3,264.26 0.0M
2025-08-15 3,263.68 3,272.19 3,260.32 3,264.26 0.0M
2025-08-14 3,266.53 3,273.20 3,240.49 3,248.60 0.0M
2025-08-13 3,244.19 3,269.86 3,242.31 3,269.24 0.0M
2025-08-12 3,206.53 3,239.18 3,200.99 3,236.00 0.0M
2025-08-11 3,220.58 3,222.62 3,197.74 3,203.15 0.0M
2025-08-08 3,219.63 3,228.06 3,213.56 3,217.69 0.0M
2025-08-07 3,196.21 3,225.79 3,194.57 3,210.13 0.0M
2025-08-06 3,209.15 3,216.73 3,202.75 3,206.77 0.0M
2025-08-05 3,189.65 3,207.06 3,186.51 3,196.39 0.0M
2025-08-04 3,156.32 3,180.07 3,146.20 3,178.94 0.0M
2025-08-01 3,164.21 3,177.07 3,147.92 3,159.38 0.0M
2025-07-31 3,164.26 3,174.93 3,148.95 3,165.43 0.0M
2025-07-30 3,187.17 3,193.16 3,154.00 3,165.60 0.0M
2025-07-29 3,190.06 3,194.63 3,171.67 3,180.85 0.0M
2025-07-28 3,217.65 3,223.65 3,189.51 3,195.99 0.0M
2025-07-25 3,218.01 3,219.03 3,200.47 3,214.12 0.0M
2025-07-24 3,227.59 3,233.29 3,217.74 3,223.46 0.0M
2025-07-23 3,226.19 3,234.88 3,216.97 3,220.52 0.0M
2025-07-22 3,201.51 3,223.00 3,186.69 3,218.22 0.0M
2025-07-21 3,195.68 3,218.09 3,195.58 3,204.74 0.0M
2025-07-18 3,186.85 3,208.04 3,185.97 3,198.30 0.0M
2025-07-17 3,151.49 3,181.58 3,151.10 3,179.27 0.0M
2025-07-16 3,155.12 3,159.54 3,137.00 3,153.25 0.0M
2025-07-15 3,191.91 3,202.33 3,156.96 3,158.72 0.0M
2025-07-14 3,200.31 3,203.04 3,177.95 3,188.83 0.0M
2025-07-11 3,222.85 3,223.00 3,198.95 3,203.54 0.0M
2025-07-10 3,211.42 3,225.93 3,206.36 3,215.34 0.0M
2025-07-09 3,194.00 3,214.09 3,191.93 3,207.99 0.0M
2025-07-08 3,205.39 3,207.16 3,185.20 3,193.10 0.0M
2025-07-07 3,220.77 3,222.99 3,190.67 3,200.57 0.0M
2025-07-04 3,228.26 3,232.48 3,219.95 3,226.50 0.0M
2025-07-03 3,218.91 3,233.85 3,210.88 3,230.26 0.0M
2025-07-02 3,244.06 3,246.85 3,211.06 3,218.42 0.0M
2025-07-01 3,218.49 3,250.28 3,209.97 3,243.35 0.0M
2025-06-30 3,208.73 3,214.63 3,194.82 3,208.06 0.0M
2025-06-27 3,186.74 3,205.71 3,183.02 3,198.04 0.0M
2025-06-26 3,163.18 3,185.56 3,157.70 3,180.76 0.0M
2025-06-25 3,149.49 3,155.13 3,133.94 3,138.79 0.0M
2025-06-24 3,119.43 3,148.02 3,118.81 3,145.57 0.0M
2025-06-23 3,074.05 3,108.91 3,066.10 3,103.64 0.0M
2025-06-20 3,079.84 3,089.80 3,069.56 3,080.83 0.0M
2025-06-19 3,082.69 3,082.84 3,067.83 3,069.32 0.0M
2025-06-18 3,091.40 3,101.77 3,084.75 3,089.99 0.0M
2025-06-17 3,121.36 3,126.99 3,086.67 3,096.83 0.0M
2025-06-16 3,090.93 3,126.14 3,090.55 3,116.20 0.0M
2025-06-13 3,134.77 3,135.07 3,092.48 3,092.90 0.0M
2025-06-12 3,131.91 3,149.77 3,131.70 3,145.94 0.0M
2025-06-11 3,129.24 3,143.66 3,127.29 3,129.39 0.0M
2025-06-10 3,117.39 3,127.82 3,106.83 3,126.32 0.0M
2025-06-09 3,107.53 3,120.96 3,100.98 3,109.95 0.0M
2025-06-06 3,098.44 3,101.46 3,086.15 3,093.10 0.0M
2025-06-05 3,098.85 3,104.26 3,091.78 3,100.64 0.0M
2025-06-04 3,083.88 3,107.81 3,081.55 3,099.39 0.0M
2025-06-03 3,062.79 3,080.69 3,055.73 3,080.56 0.0M
2025-06-02 3,070.74 3,081.12 3,051.95 3,068.32 0.0M
2025-05-30 3,069.61 3,082.62 3,059.41 3,070.99 0.0M
2025-05-29 3,053.73 3,072.08 3,049.44 3,068.92 0.0M
2025-05-28 3,080.63 3,083.92 3,050.05 3,052.02 0.0M
2025-05-27 3,064.52 3,085.66 3,057.13 3,085.38 0.0M
2025-05-26 3,055.54 3,067.48 3,055.15 3,066.68 0.0M
2025-05-23 3,049.89 3,050.13 3,022.32 3,042.67 0.0M
2025-05-22 3,066.33 3,068.35 3,039.89 3,047.18 0.0M
2025-05-21 3,101.19 3,103.95 3,065.64 3,068.13 0.0M
2025-05-20 3,095.56 3,102.81 3,089.47 3,099.00 0.0M
2025-05-19 3,088.01 3,095.07 3,074.32 3,095.06 0.0M
2025-05-16 3,064.28 3,089.41 3,056.35 3,088.71 0.0M
2025-05-15 3,052.11 3,088.06 3,047.44 3,086.10 0.0M
2025-05-14 3,062.85 3,084.03 3,049.84 3,056.06 0.0M
2025-05-13 3,053.88 3,067.79 3,051.83 3,055.95 0.0M
2025-05-12 3,029.03 3,046.46 3,007.96 3,042.28 0.0M
2025-05-09 3,012.29 3,026.33 3,011.01 3,021.39 0.0M
2025-05-08 2,990.35 3,015.09 2,982.11 3,004.06 0.0M
2025-05-07 2,985.43 2,992.88 2,976.97 2,988.46 0.0M
2025-05-06 2,999.42 3,012.11 2,992.82 2,993.11 0.0M
2025-05-05 3,000.50 3,009.03 2,997.67 3,001.27 0.0M
2025-05-02 2,955.67 3,004.16 2,955.14 3,003.11 0.0M
2025-05-01 2,961.61 2,969.07 2,955.81 2,958.70 0.0M
2025-04-30 2,937.07 2,964.95 2,919.22 2,964.95 0.0M
2025-04-29 2,905.06 2,926.98 2,902.73 2,923.01 0.0M
2025-04-28 2,891.57 2,910.95 2,887.35 2,901.15 0.0M
2025-04-25 2,889.39 2,899.44 2,880.46 2,892.59 0.0M
2025-04-24 2,847.33 2,896.00 2,845.11 2,894.27 0.0M
2025-04-23 2,813.45 2,866.22 2,812.49 2,828.73 0.0M
2025-04-22 2,776.43 2,812.92 2,757.64 2,812.79 0.0M
2025-04-21 2,798.20 2,804.84 2,760.06 2,769.66 0.0M
2025-04-18 2,789.48 2,792.35 2,787.04 2,787.04 0.0M
2025-04-17 2,774.55 2,800.74 2,769.27 2,787.53 0.0M
2025-04-16 2,795.77 2,795.99 2,765.72 2,770.81 0.0M
2025-04-15 2,794.47 2,812.98 2,791.13 2,802.54 0.0M
2025-04-14 2,761.51 2,802.78 2,760.51 2,794.85 0.0M
2025-04-11 2,701.54 2,750.59 2,701.54 2,744.86 0.0M
2025-04-10 2,687.87 2,743.00 2,676.05 2,708.23 0.0M
2025-04-09 2,580.20 2,649.19 2,544.11 2,649.19 0.0M
2025-04-08 2,593.91 2,644.50 2,570.08 2,579.66 0.0M
2025-04-07 2,633.09 2,639.27 2,524.11 2,553.43 0.0M
2025-04-04 2,786.99 2,789.00 2,674.04 2,683.85 0.0M
2025-04-03 2,853.22 2,870.62 2,779.38 2,779.56 0.0M
2025-04-02 2,846.91 2,856.91 2,829.05 2,856.61 0.0M
2025-04-01 2,842.51 2,852.87 2,829.31 2,848.81 0.0M
2025-03-31 2,850.16 2,850.16 2,818.42 2,841.80 0.0M
2025-03-28 2,894.35 2,896.81 2,866.06 2,866.18 0.0M
2025-03-27 2,897.72 2,907.97 2,890.94 2,902.82 0.0M
2025-03-26 2,898.32 2,912.66 2,894.73 2,899.41 0.0M
2025-03-25 2,890.84 2,912.93 2,883.88 2,905.04 0.0M
2025-03-24 2,872.86 2,894.95 2,865.68 2,878.23 0.0M
2025-03-21 2,902.16 2,903.11 2,863.22 2,877.02 0.0M
2025-03-20 2,915.22 2,917.05 2,889.05 2,895.09 0.0M
2025-03-19 2,905.14 2,916.71 2,893.19 2,905.17 0.0M
2025-03-18 2,904.88 2,911.13 2,893.93 2,908.11 0.0M
2025-03-17 2,886.59 2,912.32 2,883.67 2,906.81 0.0M
2025-03-14 2,839.12 2,879.41 2,839.12 2,878.07 0.0M
2025-03-13 2,858.86 2,858.88 2,830.68 2,837.51 0.0M
2025-03-12 2,858.37 2,869.46 2,849.47 2,854.32 0.0M
2025-03-11 2,894.87 2,906.57 2,855.23 2,857.42 0.0M
2025-03-10 2,925.18 2,934.57 2,895.40 2,907.63 0.0M
2025-03-07 2,912.13 2,927.85 2,900.86 2,927.11 0.0M
2025-03-06 2,907.45 2,923.64 2,905.99 2,916.32 0.0M
2025-03-05 2,855.03 2,912.07 2,855.03 2,901.38 0.0M
2025-03-04 2,883.17 2,895.55 2,852.65 2,867.19 0.0M
2025-03-03 2,895.77 2,916.26 2,885.50 2,891.39 0.0M
2025-02-28 2,879.42 2,896.23 2,873.01 2,893.67 0.0M
2025-02-27 2,917.68 2,920.69 2,893.45 2,893.95 0.0M
2025-02-26 2,898.73 2,923.65 2,898.68 2,910.68 0.0M
2025-02-25 2,885.52 2,910.54 2,876.35 2,903.96 0.0M
2025-02-24 2,898.41 2,903.75 2,884.24 2,895.12 0.0M
2025-02-21 2,909.04 2,917.44 2,891.47 2,895.87 0.0M
2025-02-20 2,912.35 2,923.17 2,904.95 2,915.07 0.0M
2025-02-19 2,925.89 2,929.07 2,901.28 2,914.45 0.0M
2025-02-18 2,924.24 2,931.49 2,915.22 2,928.92 0.0M
2025-02-17 2,932.13 2,933.32 2,922.27 2,925.64 0.0M
2025-02-14 2,917.58 2,932.34 2,915.78 2,922.05 0.0M
2025-02-13 2,890.74 2,923.13 2,888.47 2,917.63 0.0M
2025-02-12 2,905.10 2,924.82 2,871.86 2,887.73 0.0M
2025-02-11 2,878.23 2,908.01 2,875.88 2,900.90 0.0M
2025-02-10 2,864.37 2,881.73 2,863.87 2,881.56 0.0M
2025-02-07 2,895.50 2,895.83 2,862.88 2,870.60 0.0M
2025-02-06 2,882.71 2,898.92 2,880.85 2,896.07 0.0M
2025-02-05 2,892.73 2,900.53 2,877.58 2,888.69 0.0M
2025-02-04 2,900.85 2,908.93 2,889.58 2,891.34 0.0M
2025-02-03 2,902.75 2,903.10 2,858.35 2,892.65 0.0M
2025-01-31 2,926.54 2,939.40 2,918.25 2,923.31 0.0M
2025-01-30 2,882.13 2,934.13 2,880.59 2,928.96 0.0M
2025-01-29 2,890.52 2,894.88 2,871.78 2,875.18 0.0M
2025-01-28 2,879.17 2,894.61 2,874.15 2,889.57 0.0M
2025-01-27 2,877.03 2,892.15 2,862.09 2,891.94 0.0M
2025-01-24 2,898.65 2,903.83 2,882.20 2,888.26 0.0M
2025-01-23 2,892.19 2,900.76 2,880.38 2,895.10 0.0M
2025-01-22 2,899.36 2,904.31 2,889.24 2,893.28 0.0M
2025-01-21 2,856.97 2,891.67 2,853.52 2,889.35 0.0M
2025-01-20 2,848.96 2,864.78 2,841.89 2,857.65 0.0M
2025-01-17 2,833.30 2,856.46 2,830.46 2,849.64 0.0M
2025-01-16 2,814.72 2,837.43 2,804.79 2,836.14 0.0M
2025-01-15 2,779.15 2,828.45 2,773.62 2,812.11 0.0M
2025-01-14 2,752.68 2,775.81 2,746.21 2,774.24 0.0M
2025-01-13 2,740.13 2,759.85 2,729.94 2,758.23 0.0M
2025-01-10 2,779.11 2,782.58 2,741.12 2,743.88 0.0M
2025-01-09 2,771.63 2,775.46 2,764.41 2,772.10 0.0M
2025-01-08 2,785.20 2,785.86 2,745.87 2,765.21 0.0M
2025-01-07 2,796.46 2,802.90 2,778.97 2,787.19 0.0M
2025-01-06 2,771.05 2,801.69 2,770.81 2,782.97 0.0M
2025-01-03 2,762.37 2,765.57 2,754.35 2,759.89 0.0M
2025-01-02 2,774.77 2,787.03 2,759.65 2,762.25 0.0M
2025-01-01 2,775.84 2,780.20 2,775.84 2,777.10 0.0M